시장 데이터를 불러오는 중
전체 종목
WisdomTree International Hedged Quality Dividend Growth Fund 과거 주가
WisdomTree International Hedged Quality Dividend Growth Fund · IHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Hedged Quality Dividend Growth Fund · IHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,088 | ₩69,182 | ₩68,875 | ₩69,102 | +0.02% | 10.1만 |
| 2026.10.08 | ₩68,674 | ₩68,808 | ₩68,327 | ₩68,808 | +0.19% | 7.1만 |
| 2026.10.07 | ₩68,835 | ₩69,035 | ₩68,713 | ₩68,848 | +0.02% | 6.1만 |
| 2026.10.06 | ₩69,702 | ₩69,702 | ₩69,409 | ₩69,502 | -0.29% | 7.2만 |
| 2026.10.05 | ₩69,328 | ₩69,595 | ₩69,122 | ₩69,529 | +0.29% | 10.5만 |
| 2026.10.02 | ₩69,208 | ₩69,455 | ₩69,048 | ₩69,369 | +0.23% | 11.7만 |
| 2026.10.01 | ₩69,168 | ₩69,168 | ₩68,582 | ₩68,795 | -0.54% | 7.6만 |
| 2026.09.30 | ₩69,729 | ₩69,782 | ₩69,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,275 |
| -0.65% |
| 8.9만 |
| 2026.09.29 | ₩69,809 | ₩69,821 | ₩69,409 | ₩69,716 | -0.13% | 15만 |
|---|
| 2026.09.28 | ₩69,742 | ₩70,163 | ₩69,623 | ₩69,889 | +0.21% | 9만 |
|---|
| 2026.09.25 | ₩69,662 | ₩70,103 | ₩69,515 | ₩69,956 | +0.42% | 4만 |
|---|
| 2026.09.24 | ₩69,662 | ₩69,969 | ₩69,395 | ₩69,756 | +0.13% | 6.8만 |
|---|
| 2026.09.23 | ₩70,023 | ₩70,023 | ₩69,555 | ₩69,782 | -0.34% | 6.2만 |
|---|
| 2026.09.22 | ₩70,450 | ₩70,556 | ₩70,076 | ₩70,450 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩69,969 | ₩70,144 | ₩69,816 | ₩70,049 | +0.11% | 6.9만 |
|---|
| 2026.09.18 | ₩69,662 | ₩69,662 | ₩69,195 | ₩69,315 | -0.50% | 4.5만 |
|---|
| 2026.09.17 | ₩70,089 | ₩70,183 | ₩69,941 | ₩69,989 | -0.14% | 6.4만 |
|---|
| 2026.09.16 | ₩69,635 | ₩69,790 | ₩69,182 | ₩69,449 | -0.27% | 10만 |
|---|
| 2026.09.15 | ₩69,382 | ₩69,395 | ₩69,102 | ₩69,369 | -0.02% | 8.7만 |
|---|
| 2026.09.14 | ₩69,529 | ₩69,742 | ₩69,302 | ₩69,569 | +0.06% | 10.8만 |
|---|
| 2026.09.11 | ₩69,956 | ₩69,956 | ₩69,696 | ₩69,862 | -0.13% | 37.2만 |
|---|
| 2026.09.10 | ₩69,369 | ₩69,429 | ₩69,062 | ₩69,168 | -0.29% | 6.2만 |
|---|
| 2026.09.09 | ₩69,662 | ₩69,782 | ₩69,328 | ₩69,355 | -0.44% | 8만 |
|---|
| 2026.09.08 | ₩70,770 | ₩70,790 | ₩70,276 | ₩70,276 | -0.70% | 12.1만 |
|---|
| 2026.09.04 | ₩70,703 | ₩71,090 | ₩70,703 | ₩71,024 | +0.45% | 5.4만 |
|---|
| 2026.09.03 | ₩70,743 | ₩70,917 | ₩70,463 | ₩70,850 | +0.15% | 7.7만 |
|---|
| 2026.09.02 | ₩70,450 | ₩70,747 | ₩70,410 | ₩70,690 | +0.34% | 5.1만 |
|---|
| 2026.09.01 | ₩70,984 | ₩70,984 | ₩70,463 | ₩70,514 | -0.66% | 23.6만 |
|---|
| 2026.08.31 | ₩71,584 | ₩71,598 | ₩71,037 | ₩71,235 | -0.49% | 6.1만 |
|---|
| 2026.08.28 | ₩71,651 | ₩71,758 | ₩71,371 | ₩71,464 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩71,331 | ₩71,331 | ₩71,010 | ₩71,244 | -0.12% | 7.1만 |
|---|
| 2026.08.26 | ₩71,718 | ₩71,817 | ₩71,357 | ₩71,397 | -0.45% | 8.6만 |
|---|
| 2026.08.25 | ₩71,504 | ₩71,592 | ₩71,304 | ₩71,584 | +0.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,264 | ₩71,371 | ₩71,124 | ₩71,251 | -0.02% | 43.5만 |
|---|
| 2026.08.21 | ₩70,984 | ₩71,251 | ₩70,984 | ₩71,170 | +0.26% | 7.9만 |
|---|
| 2026.08.20 | ₩70,690 | ₩70,810 | ₩70,543 | ₩70,737 | +0.07% | 12.3만 |
|---|
| 2026.08.19 | ₩70,997 | ₩71,017 | ₩70,703 | ₩70,770 | -0.32% | 17.7만 |
|---|
| 2026.08.18 | ₩71,117 | ₩71,277 | ₩70,877 | ₩70,928 | -0.27% | 7.2만 |
|---|
| 2026.08.17 | ₩71,544 | ₩71,631 | ₩71,397 | ₩71,424 | -0.17% | 8.8만 |
|---|
| 2026.08.14 | ₩71,971 | ₩71,971 | ₩71,731 | ₩71,838 | -0.19% | 5.9만 |
|---|
| 2026.08.13 | ₩72,105 | ₩72,172 | ₩71,905 | ₩72,105 | 0.00% | 6.8만 |
|---|
| 2026.08.12 | ₩72,025 | ₩72,078 | ₩71,811 | ₩72,078 | +0.07% | 6만 |
|---|
| 2026.08.11 | ₩72,172 | ₩72,265 | ₩71,825 | ₩71,878 | -0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩71,931 | ₩71,985 | ₩71,758 | ₩71,918 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩71,985 | ₩71,985 | ₩71,584 | ₩71,811 | -0.24% | 15.7만 |
|---|
| 2026.08.06 | ₩71,811 | ₩71,851 | ₩71,504 | ₩71,611 | -0.28% | 11.5만 |
|---|
| 2026.08.05 | ₩71,651 | ₩71,651 | ₩71,344 | ₩71,397 | -0.35% | 16.7만 |
|---|
| 2026.08.04 | ₩71,157 | ₩71,558 | ₩71,077 | ₩71,518 | +0.51% | 14.9만 |
|---|
| 2026.08.03 | ₩70,383 | ₩70,783 | ₩70,383 | ₩70,755 | +0.53% | 9.4만 |
|---|
| 2026.07.31 | ₩70,530 | ₩70,530 | ₩70,001 | ₩70,336 | -0.27% | 10.4만 |
|---|
| 2026.07.30 | ₩70,810 | ₩70,930 | ₩70,423 | ₩70,886 | +0.11% | 9.3만 |
|---|
| 2026.07.29 | ₩70,316 | ₩70,623 | ₩69,828 | ₩69,889 | -0.61% | 9.7만 |
|---|
| 2026.07.28 | ₩69,876 | ₩70,527 | ₩69,876 | ₩70,423 | +0.78% | 8만 |
|---|
| 2026.07.27 | ₩70,423 | ₩70,543 | ₩69,782 | ₩70,223 | -0.28% | 12.1만 |
|---|
| 2026.07.24 | ₩69,622 | ₩69,890 | ₩69,489 | ₩69,563 | -0.08% | 6.3만 |
|---|
| 2026.07.23 | ₩69,262 | ₩69,502 | ₩69,075 | ₩69,168 | -0.13% | 19.1만 |
|---|
| 2026.07.22 | ₩70,036 | ₩70,196 | ₩69,956 | ₩69,989 | -0.07% | 5.8만 |
|---|
| 2026.07.21 | ₩69,502 | ₩69,983 | ₩67,940 | ₩69,889 | +0.56% | 31만 |
|---|
| 2026.07.20 | ₩69,395 | ₩69,489 | ₩68,835 | ₩68,835 | -0.81% | 5.1만 |
|---|
| 2026.07.17 | ₩69,075 | ₩69,609 | ₩69,035 | ₩69,475 | +0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩69,609 | ₩70,156 | ₩69,549 | ₩69,849 | +0.35% | 9.7만 |
|---|
| 2026.07.15 | ₩70,129 | ₩70,169 | ₩69,736 | ₩70,143 | +0.02% | 11.1만 |
|---|
| 2026.07.14 | ₩69,782 | ₩70,103 | ₩69,729 | ₩69,742 | -0.06% | 8.2만 |
|---|
| 2026.07.13 | ₩69,889 | ₩69,956 | ₩69,529 | ₩69,595 | -0.42% | 6.1만 |
|---|
| 2026.07.10 | ₩69,969 | ₩70,209 | ₩69,850 | ₩70,103 | +0.19% | 6.5만 |
|---|
| 2026.07.09 | ₩69,542 | ₩69,909 | ₩69,542 | ₩69,742 | +0.29% | 7.5만 |
|---|
| 2026.07.08 | ₩69,382 | ₩69,649 | ₩69,062 | ₩69,635 | +0.37% | 8.3만 |
|---|
| 2026.07.07 | ₩71,117 | ₩71,117 | ₩70,356 | ₩70,476 | -0.90% | 8.4만 |
|---|
| 2026.07.06 | ₩71,024 | ₩71,317 | ₩70,957 | ₩71,317 | +0.41% | 16.8만 |
|---|
| 2026.07.02 | ₩70,503 | ₩70,750 | ₩70,037 | ₩70,503 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩69,796 | ₩69,996 | ₩68,354 | ₩69,769 | -0.04% | 11.2만 |
|---|
| 2026.06.30 | ₩69,582 | ₩70,023 | ₩69,575 | ₩69,916 | +0.48% | 14.7만 |
|---|
| 2026.06.29 | ₩69,489 | ₩69,742 | ₩69,108 | ₩69,709 | +0.32% | 25.5만 |
|---|
| 2026.06.26 | ₩68,941 | ₩69,569 | ₩68,941 | ₩69,342 | +0.58% | 14.4만 |
|---|
| 2026.06.25 | ₩69,929 | ₩70,076 | ₩69,622 | ₩69,702 | -0.32% | 21만 |
|---|
| 2026.06.24 | ₩69,849 | ₩70,103 | ₩69,689 | ₩69,910 | +0.09% | 11.4만 |
|---|
| 2026.06.23 | ₩69,702 | ₩70,143 | ₩69,702 | ₩69,889 | +0.27% | 9.2만 |
|---|
| 2026.06.22 | ₩70,917 | ₩70,997 | ₩70,770 | ₩70,850 | -0.09% | 10.7만 |
|---|
| 2026.06.18 | ₩70,917 | ₩71,130 | ₩70,757 | ₩71,054 | +0.19% | 8.2만 |
|---|
| 2026.06.17 | ₩70,650 | ₩70,890 | ₩70,156 | ₩70,156 | -0.70% | 10.4만 |
|---|
| 2026.06.16 | ₩70,410 | ₩70,476 | ₩70,023 | ₩70,023 | -0.55% | 9.6만 |
|---|
| 2026.06.15 | ₩70,410 | ₩70,410 | ₩69,902 | ₩69,902 | -0.72% | 6.8만 |
|---|
| 2026.06.12 | ₩69,248 | ₩69,515 | ₩68,648 | ₩69,489 | +0.35% | 8.7만 |
|---|
| 2026.06.11 | ₩67,927 | ₩69,182 | ₩67,900 | ₩69,155 | +1.81% | 30.1만 |
|---|
| 2026.06.10 | ₩67,620 | ₩68,114 | ₩67,193 | ₩67,260 | -0.53% | 23.7만 |
|---|
| 2026.06.09 | ₩68,688 | ₩68,888 | ₩67,400 | ₩68,354 | -0.49% | 33.6만 |
|---|
| 2026.06.08 | ₩68,154 | ₩68,354 | ₩67,927 | ₩68,127 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩68,714 | ₩68,775 | ₩67,633 | ₩67,847 | -1.26% | 7.7만 |
|---|
| 2026.06.04 | ₩68,741 | ₩69,075 | ₩68,616 | ₩69,075 | +0.49% | 8.4만 |
|---|
| 2026.06.03 | ₩68,581 | ₩68,674 | ₩68,274 | ₩68,354 | -0.33% | 9만 |
|---|
| 2026.06.02 | ₩68,314 | ₩68,768 | ₩68,314 | ₩68,768 | +0.66% | 11.3만 |
|---|
| 2026.06.01 | ₩68,194 | ₩68,621 | ₩67,994 | ₩68,367 | +0.25% | 22.6만 |
|---|
| 2026.05.29 | ₩68,968 | ₩69,142 | ₩68,634 | ₩68,634 | -0.48% | 11.5만 |
|---|
| 2026.05.28 | ₩68,354 | ₩68,755 | ₩68,261 | ₩68,648 | +0.43% | 10.5만 |
|---|
| 2026.05.27 | ₩68,701 | ₩68,771 | ₩68,421 | ₩68,648 | -0.08% | 13.7만 |
|---|
| 2026.05.26 | ₩68,341 | ₩68,488 | ₩68,137 | ₩68,407 | +0.10% | 13.7만 |
|---|
| 2026.05.22 | ₩67,807 | ₩67,866 | ₩67,540 | ₩67,567 | -0.35% | 14.4만 |
|---|
| 2026.05.21 | ₩66,953 | ₩67,860 | ₩66,872 | ₩67,780 | +1.24% | 70.2만 |
|---|
| 2026.05.20 | ₩66,579 | ₩67,506 | ₩66,552 | ₩67,380 | +1.20% | 7.8만 |
|---|
| 2026.05.19 | ₩66,459 | ₩66,659 | ₩66,285 | ₩66,285 | -0.26% | 8.9만 |
|---|
| 2026.05.18 | ₩66,525 | ₩66,752 | ₩66,233 | ₩66,659 | +0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩66,352 | ₩66,432 | ₩66,178 | ₩66,192 | -0.24% | 6.9만 |
|---|
| 2026.05.14 | ₩67,179 | ₩67,298 | ₩67,006 | ₩67,033 | -0.22% | 9.3만 |
|---|
| 2026.05.13 | ₩66,445 | ₩67,019 | ₩66,429 | ₩67,019 | +0.86% | 12.5만 |
|---|
| 2026.05.12 | ₩66,539 | ₩66,619 | ₩66,192 | ₩66,525 | -0.02% | 10.8만 |
|---|
| 2026.05.11 | ₩66,872 | ₩67,006 | ₩66,766 | ₩66,913 | +0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩67,246 | ₩67,393 | ₩67,019 | ₩67,300 | +0.08% | 16.9만 |
|---|
| 2026.05.07 | ₩67,967 | ₩67,967 | ₩66,872 | ₩66,899 | -1.57% | 12.1만 |
|---|
| 2026.05.06 | ₩67,673 | ₩67,954 | ₩67,260 | ₩67,940 | +0.39% | 10.9만 |
|---|
| 2026.05.05 | ₩65,911 | ₩66,312 | ₩65,727 | ₩66,285 | +0.57% | 25.6만 |
|---|
| 2026.05.04 | ₩65,765 | ₩65,885 | ₩65,097 | ₩65,164 | -0.91% | 14.4만 |
|---|
| 2026.05.01 | ₩66,232 | ₩66,419 | ₩66,085 | ₩66,152 | -0.12% | 11.1만 |
|---|
| 2026.04.30 | ₩65,858 | ₩66,472 | ₩65,751 | ₩66,392 | +0.81% | 8.3만 |
|---|
| 2026.04.29 | ₩65,591 | ₩65,591 | ₩65,151 | ₩65,418 | -0.26% | 42.9만 |
|---|
| 2026.04.28 | ₩66,005 | ₩66,085 | ₩65,738 | ₩65,791 | -0.32% | 9.8만 |
|---|
| 2026.04.27 | ₩66,419 | ₩66,519 | ₩66,192 | ₩66,258 | -0.24% | 10.2만 |
|---|
| 2026.04.24 | ₩66,405 | ₩66,832 | ₩66,339 | ₩66,659 | +0.38% | 8.6만 |
|---|
| 2026.04.23 | ₩66,739 | ₩66,926 | ₩65,945 | ₩66,472 | -0.40% | 18.7만 |
|---|
| 2026.04.22 | ₩67,099 | ₩67,099 | ₩66,752 | ₩66,993 | -0.16% | 20만 |
|---|
| 2026.04.21 | ₩67,727 | ₩67,815 | ₩66,886 | ₩66,899 | -1.22% | 16.6만 |
|---|
| 2026.04.20 | ₩68,287 | ₩68,327 | ₩67,994 | ₩68,327 | +0.06% | 11.1만 |
|---|
| 2026.04.17 | ₩68,634 | ₩69,035 | ₩68,609 | ₩68,728 | +0.14% | 14.3만 |
|---|
| 2026.04.16 | ₩68,007 | ₩68,020 | ₩67,460 | ₩67,660 | -0.51% | 11.7만 |
|---|
| 2026.04.15 | ₩67,713 | ₩67,733 | ₩67,273 | ₩67,713 | 0.00% | 14.3만 |
|---|
| 2026.04.14 | ₩67,593 | ₩67,980 | ₩67,593 | ₩67,847 | +0.38% | 9.9만 |
|---|
| 2026.04.13 | ₩66,779 | ₩67,486 | ₩66,747 | ₩67,486 | +1.06% | 13.2만 |
|---|
| 2026.04.10 | ₩67,647 | ₩67,740 | ₩67,253 | ₩67,380 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩66,779 | ₩67,493 | ₩66,652 | ₩67,326 | +0.82% | 10.4만 |
|---|
| 2026.04.08 | ₩67,580 | ₩67,700 | ₩67,213 | ₩67,593 | +0.02% | 14.8만 |
|---|
| 2026.04.07 | ₩64,857 | ₩65,231 | ₩64,310 | ₩65,231 | +0.58% | 24.2만 |
|---|
| 2026.04.06 | ₩65,071 | ₩65,671 | ₩65,071 | ₩65,524 | +0.70% | 29.3만 |
|---|
| 2026.04.02 | ₩64,096 | ₩65,418 | ₩64,096 | ₩65,217 | +1.75% | 28.4만 |
|---|
| 2026.04.01 | ₩65,084 | ₩65,564 | ₩64,950 | ₩65,351 | +0.41% | 26.8만 |
|---|
| 2026.03.31 | ₩63,482 | ₩64,350 | ₩63,269 | ₩64,270 | +1.24% | 33.4만 |
|---|
| 2026.03.30 | ₩63,015 | ₩63,309 | ₩62,548 | ₩62,828 | -0.30% | 17.9만 |
|---|
| 2026.03.27 | ₩62,748 | ₩62,988 | ₩62,348 | ₩62,521 | -0.36% | 16만 |
|---|
| 2026.03.26 | ₩63,482 | ₩63,884 | ₩63,042 | ₩63,042 | -0.69% | 17.7만 |
|---|
| 2026.03.25 | ₩64,096 | ₩64,274 | ₩63,829 | ₩64,016 | -0.12% | 22.8만 |
|---|
| 2026.03.24 | ₩62,708 | ₩63,402 | ₩62,628 | ₩63,135 | +0.68% | 15.2만 |
|---|
| 2026.03.23 | ₩63,335 | ₩64,021 | ₩63,002 | ₩63,389 | +0.08% | 20.3만 |
|---|
| 2026.03.20 | ₩63,536 | ₩63,562 | ₩61,894 | ₩62,081 | -2.29% | 12.9만 |
|---|
| 2026.03.19 | ₩63,108 | ₩63,829 | ₩63,068 | ₩63,629 | +0.82% | 23.8만 |
|---|
| 2026.03.18 | ₩64,870 | ₩64,988 | ₩64,323 | ₩64,336 | -0.82% | 21만 |
|---|
| 2026.03.17 | ₩65,284 | ₩65,458 | ₩64,910 | ₩65,004 | -0.43% | 55.5만 |
|---|
| 2026.03.16 | ₩64,884 | ₩65,191 | ₩64,870 | ₩65,137 | +0.39% | 28.2만 |
|---|
| 2026.03.13 | ₩65,351 | ₩65,538 | ₩64,537 | ₩64,683 | -1.02% | 16.4만 |
|---|
| 2026.03.12 | ₩65,498 | ₩65,618 | ₩65,014 | ₩65,324 | -0.26% | 18.3만 |
|---|
| 2026.03.11 | ₩65,578 | ₩66,018 | ₩65,518 | ₩65,898 | +0.49% | 28.4만 |
|---|
| 2026.03.10 | ₩65,858 | ₩66,485 | ₩65,618 | ₩65,738 | -0.18% | 28.4만 |
|---|
| 2026.03.09 | ₩64,376 | ₩65,818 | ₩63,976 | ₩65,578 | +1.87% | 47.6만 |
|---|
| 2026.03.06 | ₩64,897 | ₩65,538 | ₩64,790 | ₩65,351 | +0.70% | 22.2만 |
|---|
| 2026.03.05 | ₩66,232 | ₩66,552 | ₩65,471 | ₩65,885 | -0.52% | 17.1만 |
|---|
| 2026.03.04 | ₩66,726 | ₩67,233 | ₩66,559 | ₩67,099 | +0.56% | 49.7만 |
|---|
| 2026.03.03 | ₩65,578 | ₩66,579 | ₩65,271 | ₩66,299 | +1.10% | 27.1만 |
|---|
| 2026.03.02 | ₩67,860 | ₩68,274 | ₩67,834 | ₩68,087 | +0.33% | 21.8만 |
|---|
| 2026.02.27 | ₩69,088 | ₩69,302 | ₩68,821 | ₩68,995 | -0.14% | 36.8만 |
|---|
| 2026.02.26 | ₩69,275 | ₩69,342 | ₩68,915 | ₩69,262 | -0.02% | 33.3만 |
|---|
| 2026.02.25 | ₩69,182 | ₩69,369 | ₩69,048 | ₩69,355 | +0.25% | 29만 |
|---|
| 2026.02.24 | ₩68,634 | ₩69,021 | ₩68,634 | ₩68,955 | +0.47% | 13.8만 |
|---|
| 2026.02.23 | ₩68,901 | ₩68,981 | ₩68,489 | ₩68,674 | -0.33% | 17.1만 |
|---|
| 2026.02.20 | ₩68,701 | ₩69,288 | ₩68,701 | ₩69,288 | +0.85% | 19.1만 |
|---|
| 2026.02.19 | ₩68,634 | ₩68,835 | ₩68,490 | ₩68,821 | +0.27% | 13만 |
|---|
| 2026.02.18 | ₩68,741 | ₩69,091 | ₩68,674 | ₩68,981 | +0.35% | 14.4만 |
|---|
| 2026.02.17 | ₩68,007 | ₩68,474 | ₩67,860 | ₩68,394 | +0.57% | 27.7만 |
|---|
| 2026.02.13 | ₩67,780 | ₩68,034 | ₩67,624 | ₩67,914 | +0.20% | 15.9만 |
|---|
| 2026.02.12 | ₩68,474 | ₩68,528 | ₩67,720 | ₩67,874 | -0.88% | 20.8만 |
|---|
| 2026.02.11 | ₩68,514 | ₩68,624 | ₩68,181 | ₩68,554 | +0.06% | 13.7만 |
|---|
| 2026.02.10 | ₩68,367 | ₩68,488 | ₩68,194 | ₩68,194 | -0.25% | 18.8만 |
|---|
| 2026.02.09 | ₩67,967 | ₩68,468 | ₩67,927 | ₩68,421 | +0.67% | 20만 |
|---|
| 2026.02.06 | ₩67,633 | ₩68,247 | ₩67,620 | ₩68,247 | +0.91% | 15.1만 |
|---|
| 2026.02.05 | ₩67,099 | ₩67,433 | ₩66,919 | ₩67,006 | -0.14% | 16.1만 |
|---|
| 2026.02.04 | ₩68,047 | ₩68,314 | ₩67,580 | ₩67,834 | -0.31% | 23.6만 |
|---|
| 2026.02.03 | ₩67,300 | ₩67,513 | ₩66,832 | ₩67,233 | -0.10% | 38.8만 |
|---|
| 2026.02.02 | ₩67,233 | ₩67,807 | ₩67,233 | ₩67,807 | +0.85% | 11.2만 |
|---|
| 2026.01.30 | ₩66,993 | ₩67,073 | ₩66,606 | ₩66,966 | -0.04% | 13.3만 |
|---|
| 2026.01.29 | ₩66,819 | ₩66,966 | ₩66,165 | ₩66,832 | +0.02% | 29.7만 |
|---|
| 2026.01.28 | ₩66,672 | ₩66,706 | ₩66,499 | ₩66,499 | -0.26% | 22.5만 |
|---|
| 2026.01.27 | ₩67,313 | ₩67,406 | ₩67,113 | ₩67,139 | -0.26% | 26.4만 |
|---|
| 2026.01.26 | ₩67,126 | ₩67,220 | ₩67,033 | ₩67,033 | -0.14% | 14.3만 |
|---|
| 2026.01.23 | ₩67,260 | ₩67,333 | ₩67,046 | ₩67,073 | -0.28% | 16.7만 |
|---|
| 2026.01.22 | ₩67,567 | ₩67,640 | ₩67,354 | ₩67,380 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩66,512 | ₩67,446 | ₩66,325 | ₩67,260 | +1.12% | 22.2만 |
|---|
| 2026.01.20 | ₩66,232 | ₩66,632 | ₩66,165 | ₩66,205 | -0.04% | 25.5만 |
|---|
| 2026.01.16 | ₩67,834 | ₩68,060 | ₩67,727 | ₩68,034 | +0.30% | 16.9만 |
|---|
| 2026.01.15 | ₩68,020 | ₩68,074 | ₩67,847 | ₩67,860 | -0.24% | 36만 |
|---|
| 2026.01.14 | ₩67,793 | ₩67,887 | ₩67,593 | ₩67,874 | +0.12% | 24.7만 |
|---|
| 2026.01.13 | ₩67,994 | ₩68,007 | ₩67,747 | ₩67,847 | -0.22% | 14.9만 |
|---|
| 2026.01.12 | ₩67,820 | ₩68,047 | ₩67,787 | ₩68,047 | +0.33% | 14.4만 |
|---|
| 2026.01.09 | ₩67,433 | ₩67,700 | ₩67,420 | ₩67,700 | +0.40% | 14.3만 |
|---|
| 2026.01.08 | ₩66,299 | ₩66,726 | ₩66,258 | ₩66,712 | +0.62% | 24.6만 |
|---|
| 2026.01.07 | ₩66,525 | ₩66,594 | ₩66,392 | ₩66,459 | -0.10% | 53만 |
|---|
| 2026.01.06 | ₩66,459 | ₩66,695 | ₩66,459 | ₩66,646 | +0.28% | 17만 |
|---|
| 2026.01.05 | ₩65,925 | ₩66,379 | ₩65,925 | ₩66,379 | +0.69% | 18만 |
|---|
| 2026.01.02 | ₩65,578 | ₩65,778 | ₩65,391 | ₩65,738 | +0.24% | 18.2만 |
|---|
| 2025.12.31 | ₩65,177 | ₩65,204 | ₩64,910 | ₩64,950 | -0.35% | 16.8만 |
|---|
| 2025.12.30 | ₩65,151 | ₩65,378 | ₩65,137 | ₩65,151 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩64,857 | ₩64,937 | ₩64,761 | ₩64,844 | -0.02% | 15만 |
|---|
| 2025.12.26 | ₩65,004 | ₩65,111 | ₩64,950 | ₩65,111 | +0.16% | 10.2만 |
|---|
| 2025.12.24 | ₩64,924 | ₩65,044 | ₩64,897 | ₩64,990 | +0.10% | 13.6만 |
|---|
| 2025.12.23 | ₩65,030 | ₩65,111 | ₩64,897 | ₩64,897 | -0.21% | 9.7만 |
|---|
| 2025.12.22 | ₩64,790 | ₩64,964 | ₩64,697 | ₩64,964 | +0.27% | 15.3만 |
|---|
| 2025.12.19 | ₩64,844 | ₩65,071 | ₩64,817 | ₩64,817 | -0.04% | 10.5만 |
|---|
| 2025.12.18 | ₩64,363 | ₩64,723 | ₩64,310 | ₩64,363 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩64,296 | ₩64,426 | ₩63,863 | ₩63,936 | -0.56% | 13.9만 |
|---|
| 2025.12.16 | ₩64,363 | ₩64,430 | ₩64,083 | ₩64,296 | -0.10% | 20.7만 |
|---|
| 2025.12.15 | ₩64,697 | ₩64,723 | ₩64,497 | ₩64,563 | -0.21% | 21.2만 |
|---|
| 2025.12.12 | ₩64,683 | ₩64,801 | ₩64,190 | ₩64,376 | -0.47% | 24.5만 |
|---|
| 2025.12.11 | ₩64,203 | ₩64,510 | ₩64,203 | ₩64,510 | +0.48% | 15.9만 |
|---|
| 2025.12.10 | ₩63,736 | ₩64,770 | ₩63,235 | ₩64,163 | +0.67% | 18.5만 |
|---|
| 2025.12.09 | ₩63,762 | ₩64,003 | ₩63,629 | ₩63,629 | -0.21% | 15만 |
|---|
| 2025.12.08 | ₩63,936 | ₩63,976 | ₩63,742 | ₩63,883 | -0.08% | 17만 |
|---|
| 2025.12.05 | ₩64,083 | ₩64,203 | ₩63,989 | ₩64,029 | -0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,029 | ₩64,176 | ₩63,976 | ₩64,056 | +0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩63,442 | ₩63,749 | ₩63,442 | ₩63,749 | +0.48% | 10.6만 |
|---|
| 2025.12.02 | ₩63,509 | ₩63,562 | ₩63,349 | ₩63,562 | +0.08% | 15.9만 |
|---|
| 2025.12.01 | ₩63,309 | ₩63,696 | ₩63,309 | ₩63,509 | +0.32% | 11.1만 |
|---|
| 2025.11.28 | ₩63,642 | ₩63,808 | ₩63,589 | ₩63,789 | +0.23% | 3.8만 |
|---|
| 2025.11.26 | ₩63,322 | ₩63,613 | ₩63,322 | ₩63,469 | +0.23% | 16.1만 |
|---|
| 2025.11.25 | ₩62,534 | ₩63,048 | ₩62,374 | ₩63,002 | +0.75% | 21.4만 |
|---|
| 2025.11.24 | ₩62,174 | ₩62,440 | ₩62,054 | ₩62,361 | +0.30% | 16.5만 |
|---|
| 2025.11.21 | ₩62,027 | ₩62,561 | ₩61,800 | ₩62,388 | +0.58% | 39.9만 |
|---|
| 2025.11.20 | ₩62,588 | ₩62,801 | ₩61,400 | ₩61,453 | -1.81% | 41.3만 |
|---|
| 2025.11.19 | ₩62,107 | ₩62,413 | ₩62,014 | ₩62,308 | +0.32% | 23.4만 |
|---|
| 2025.11.18 | ₩61,720 | ₩62,041 | ₩61,493 | ₩61,907 | +0.30% | 37.9만 |
|---|
| 2025.11.17 | ₩62,908 | ₩63,075 | ₩62,361 | ₩62,588 | -0.51% | 15.5만 |
|---|
| 2025.11.14 | ₩62,935 | ₩63,469 | ₩62,828 | ₩63,322 | +0.62% | 27.4만 |
|---|
| 2025.11.13 | ₩64,043 | ₩64,143 | ₩63,335 | ₩63,375 | -1.04% | 26.4만 |
|---|
| 2025.11.12 | ₩64,190 | ₩64,396 | ₩64,190 | ₩64,270 | +0.12% | 35만 |
|---|
| 2025.11.11 | ₩63,442 | ₩63,989 | ₩63,442 | ₩63,869 | +0.67% | 16.7만 |
|---|
| 2025.11.10 | ₩62,962 | ₩63,295 | ₩62,748 | ₩63,202 | +0.38% | 13.4만 |
|---|
| 2025.11.07 | ₩62,041 | ₩62,561 | ₩61,920 | ₩62,561 | +0.84% | 23.3만 |
|---|
| 2025.11.06 | ₩62,641 | ₩62,735 | ₩62,187 | ₩62,441 | -0.32% | 14.8만 |
|---|
| 2025.11.05 | ₩62,508 | ₩62,935 | ₩62,508 | ₩62,801 | +0.47% | 11.2만 |
|---|
| 2025.11.04 | ₩62,374 | ₩62,697 | ₩62,374 | ₩62,494 | +0.19% | 16만 |
|---|
| 2025.11.03 | ₩62,988 | ₩62,988 | ₩62,801 | ₩62,855 | -0.21% | 40.2만 |
|---|
| 2025.10.31 | ₩62,935 | ₩63,135 | ₩62,748 | ₩62,828 | -0.17% | 52만 |
|---|
| 2025.10.30 | ₩62,935 | ₩63,209 | ₩62,841 | ₩62,975 | +0.06% | 16.1만 |
|---|
| 2025.10.29 | ₩63,108 | ₩63,195 | ₩62,828 | ₩63,055 | -0.08% | 30.6만 |
|---|
| 2025.10.28 | ₩63,242 | ₩63,309 | ₩63,128 | ₩63,148 | -0.15% | 10.2만 |
|---|
| 2025.10.27 | ₩63,188 | ₩63,402 | ₩63,188 | ₩63,362 | +0.27% | 12.7만 |
|---|
| 2025.10.24 | ₩63,002 | ₩63,082 | ₩62,902 | ₩62,948 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩62,775 | ₩63,048 | ₩62,708 | ₩62,988 | +0.34% | 12만 |
|---|
| 2025.10.22 | ₩62,775 | ₩62,962 | ₩62,267 | ₩62,628 | -0.23% | 28.1만 |
|---|
| 2025.10.21 | ₩62,628 | ₩62,893 | ₩62,576 | ₩62,675 | +0.07% | 15.2만 |
|---|
| 2025.10.20 | ₩62,388 | ₩62,828 | ₩62,388 | ₩62,761 | +0.60% | 7.3만 |
|---|
| 2025.10.17 | ₩61,774 | ₩62,227 | ₩61,747 | ₩62,201 | +0.69% | 16.1만 |
|---|
| 2025.10.16 | ₩62,361 | ₩62,441 | ₩61,854 | ₩61,907 | -0.73% | 22.8만 |
|---|
| 2025.10.15 | ₩62,214 | ₩62,321 | ₩61,747 | ₩62,161 | -0.09% | 10.9만 |
|---|
| 2025.10.14 | ₩61,600 | ₩62,174 | ₩61,533 | ₩62,014 | +0.67% | 13.3만 |
|---|
| 2025.10.13 | ₩61,920 | ₩62,147 | ₩61,800 | ₩62,107 | +0.30% | 21.1만 |
|---|
| 2025.10.10 | ₩62,668 | ₩62,793 | ₩61,226 | ₩61,306 | -2.17% | 27.9만 |
|---|